[1751 JQ] 日立プラサ 日足 時系列データ

[1751 JQ] 日立プラサ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-22895.00896.00893.00896.001140010195800
2010-07-21895.00895.00895.00895.0010089500
2010-07-20893.00895.00893.00895.0050004469000
2010-07-16893.00895.00893.00895.0078006968900
2010-07-1500
2010-07-14894.00895.00894.00895.0021001879100
2010-07-13892.00895.00892.00895.0094008399800
2010-07-12892.00894.00892.00894.0027002413300
2010-07-09894.00895.00894.00895.0042003754900
2010-07-08895.00895.00870.00870.001440012600500
2010-07-07895.00896.00895.00895.001510013517000
2010-07-06895.00895.00895.00895.0021001879500
2010-07-05895.00895.00894.00894.0082007334400
2010-07-02895.00896.00895.00896.0017001522000
2010-07-01895.00895.00895.00895.0023002058500
2010-06-30894.00900.00894.00900.00900807800
2010-06-29895.00895.00895.00895.002510022464500
2010-06-28895.00896.00895.00895.0055004923100
2010-06-25895.00896.00895.00896.0028002506200
2010-06-24893.00896.00893.00895.001140010202300
2010-06-23895.00895.00895.00895.0073006533500
2010-06-22895.00896.00895.00896.00300268600
2010-06-21895.00896.00895.00896.0016001432100
2010-06-18895.00896.00895.00896.0012001074100
2010-06-17896.00896.00896.00896.0010089600
2010-06-16893.00895.00893.00895.0022001967000
2010-06-15893.00894.00893.00893.0053004735000
2010-06-14893.00893.00893.00893.0062005536600
2010-06-11893.00893.00893.00893.0015001339500
2010-06-10893.00893.00893.00893.0022001964600
2010-06-09893.00894.00892.00893.0057005089400
2010-06-08893.00894.00891.00892.0096008568400
2010-06-07892.00893.00892.00893.0016001427300
2010-06-04892.00893.00892.00893.0082007315000
2010-06-03892.00893.00892.00893.0042003749600
2010-06-02891.00891.00891.00891.0030002673000
2010-06-01891.00891.00891.00891.0017001514700
2010-05-31890.00892.00887.00892.004470039727000
2010-05-28888.00888.00887.00888.003220028578200
2010-05-27887.00887.00887.00887.002130018893100
2010-05-26890.00890.00884.00886.003450030576700
2010-05-25889.00890.00887.00888.005300047068900
2010-05-24892.00892.00887.00887.007800069311200
2010-05-21891.00891.00889.00889.003200028464200
2010-05-20890.00892.00890.00892.001350012016800
2010-05-19891.00893.00889.00893.003480030971600
2010-05-18891.00891.00888.00890.007580067429700
2010-05-17893.00893.00888.00890.0011140099266100
2010-05-14893.00894.00893.00894.002260020201900
2010-05-13893.00894.00893.00893.0038003393700
2010-05-12893.00893.00892.00893.001860016597800
2010-05-11893.00893.00892.00892.001440012847300
2010-05-10893.00894.00893.00893.001760015716900
2010-05-07893.00894.00892.00893.004360038934300
2010-05-06894.00896.00892.00894.00129700115852100
2010-04-30867.00867.00867.00867.0075006502500
2010-04-28717.00717.00717.00717.001550011113500
2010-04-27608.00617.00606.00617.001100669900
2010-04-26606.00606.00604.00604.00800483900
2010-04-23602.00610.00602.00604.001200725300
2010-04-22613.00620.00600.00603.0050003027900
2010-04-21620.00627.00620.00620.0030001864500
2010-04-20618.00629.00617.00629.001600993400
2010-04-19618.00618.00618.00618.00800494400
2010-04-16621.00623.00620.00620.0031001923800
2010-04-15625.00625.00621.00625.00700437100
2010-04-14633.00633.00619.00630.0024001500500
2010-04-13620.00635.00610.00630.0075004661500
2010-04-12626.00626.00600.00613.002320014128200
2010-04-09626.00626.00606.00625.00112006862100
2010-04-08620.00635.00620.00629.0050003116400
2010-04-07620.00649.00615.00649.001200753800
2010-04-06630.00630.00622.00622.001000625100
2010-04-05631.00632.00630.00630.0020001262200
2010-04-02645.00645.00622.00640.0035002219500
2010-04-0100
2010-03-31643.00655.00638.00648.0016001029200
2010-03-30651.00651.00638.00638.00800516900
2010-03-29645.00645.00631.00631.00700448800
2010-03-26660.00660.00652.00652.00800524900
2010-03-25650.00650.00640.00640.00300193500
2010-03-2400
2010-03-23640.00640.00640.00640.00200128000
2010-03-1900
2010-03-18645.00650.00645.00650.00300194500
2010-03-17637.00650.00636.00650.00900579500
2010-03-16640.00640.00638.00638.00200127800
2010-03-15650.00650.00640.00640.00200129000
2010-03-12642.00642.00642.00642.00400256800
2010-03-11645.00645.00640.00640.00400257000
2010-03-10665.00665.00660.00660.001300862000
2010-03-09659.00660.00655.00660.001000658500
2010-03-08660.00670.00660.00660.00800529500
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-01650.00660.00650.00660.00600395000
2010-02-26660.00660.00660.00660.001000660000
2010-02-25650.00651.00650.00651.00200130100
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-19650.00650.00650.00650.00200130000
2010-02-18651.00651.00651.00651.0010065100
2010-02-1700
2010-02-1600
2010-02-1500
2010-02-1200
2010-02-10670.00670.00670.00670.00800536000
2010-02-0900
2010-02-08650.00650.00650.00650.0010065000
2010-02-0500
2010-02-0400
2010-02-03638.00668.00638.00668.002340014935200
2010-02-02639.00639.00639.00639.00300191700
2010-02-01679.00679.00645.00645.00200132400
2010-01-29650.00679.00650.00679.002230014515500
2010-01-28655.00660.00655.00660.00200131500
2010-01-27650.00650.00650.00650.00700455000
2010-01-2600
2010-01-25650.00650.00650.00650.00400260000
2010-01-22640.00650.00640.00650.00500321000
2010-01-21641.00643.00640.00640.0062003973400
2010-01-20650.00650.00641.00641.0062003988900
2010-01-19660.00661.00651.00661.0018001174700
2010-01-18641.00651.00641.00651.00500324500
2010-01-15655.00655.00641.00641.0032002061600
2010-01-14652.00662.00645.00645.0031002013000
2010-01-13652.00656.00652.00652.00500326400
2010-01-12671.00671.00671.00671.001100738100
2010-01-08668.00668.00650.00651.001000661100
2010-01-07678.00678.00678.00678.00200135600
2010-01-06700.00700.00678.00678.00300207600
2010-01-05660.00661.00652.00652.001300856500
2010-01-04703.00703.00665.00665.0027001834100
2009-12-30690.00699.00690.00690.0029002002800
2009-12-29669.00669.00669.00669.00500334500
2009-12-28679.00680.00661.00661.00600405000
2009-12-25650.00680.00650.00680.00300201000
2009-12-24640.00650.00640.00640.00500321000
2009-12-22640.00641.00640.00640.001400896200
2009-12-21662.00662.00635.00635.001400917300
2009-12-18665.00665.00663.00663.00400265800
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-14691.00691.00691.00691.0037002556700
2009-12-11670.00670.00670.00670.00400268000
2009-12-10700.00700.00670.00670.0023001565900
2009-12-09695.00695.00695.00695.0010069500
2009-12-0800
2009-12-0700
2009-12-0400
2009-12-03667.00690.00667.00690.00900603800
2009-12-0200
2009-12-01710.00710.00710.00710.00500355000
2009-11-30670.00699.00670.00699.00800545400
2009-11-27696.00696.00650.00650.00400264800
2009-11-26680.00680.00631.00631.00300194200
2009-11-25700.00700.00700.00700.00900630000
2009-11-24700.00700.00700.00700.0010070000
2009-11-20630.00631.00630.00631.00200126100
2009-11-19660.00660.00655.00655.00800524500
2009-11-18670.00670.00670.00670.00300201000
2009-11-1700
2009-11-16651.00680.00650.00680.00300198100
2009-11-1300
2009-11-1200
2009-11-1100
2009-11-10690.00690.00690.00690.00700483000
2009-11-09690.00690.00690.00690.00200138000
2009-11-06690.00690.00690.00690.00200138000
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-30703.00703.00703.00703.00900632700
2009-10-29699.00699.00699.00699.00200139800
2009-10-28690.00703.00690.00703.00200139300
2009-10-27690.00690.00681.00681.00400274200
2009-10-2600
2009-10-23681.00703.00681.00703.001100766400
2009-10-2200
2009-10-2100
2009-10-20700.00700.00700.00700.00500350000
2009-10-19700.00700.00700.00700.0020001400000
2009-10-1600
2009-10-15690.00690.00690.00690.0010069000
2009-10-14700.00700.00700.00700.00600420000
2009-10-13675.00700.00675.00700.00300205000
2009-10-09680.00680.00655.00655.001400933500
2009-10-08675.00675.00675.00675.00400270000
2009-10-07669.00680.00669.00680.001000672300
2009-10-06652.00652.00652.00652.00200130400
2009-10-0500
2009-10-02652.00652.00652.00652.00200130400
2009-10-01669.00669.00669.00669.0010066900
2009-09-30680.00680.00680.00680.00900612000
2009-09-29686.00686.00670.00670.00800539600
2009-09-28672.00686.00672.00686.00300204300
2009-09-2500
2009-09-24651.00651.00651.00651.0010065100
2009-09-18641.00680.00641.00680.001100721200
2009-09-17641.00641.00641.00641.0010064100
2009-09-16640.00642.00640.00642.00400256200
2009-09-15640.00640.00640.00640.0030001920000
2009-09-14635.00635.00630.00630.00200126500
2009-09-11636.00640.00634.00640.001200764800
2009-09-10639.00639.00605.00606.0022001367900
2009-09-09639.00639.00639.00639.00400255600
2009-09-0800
2009-09-07631.00631.00631.00631.0010063100
2009-09-04628.00628.00628.00628.0010062800
2009-09-03635.00635.00635.00635.0010063500
2009-09-02624.00634.00624.00634.00200125800
2009-09-01641.00641.00641.00641.0010064100
2009-08-31642.00642.00640.00640.001200769800
2009-08-28630.00638.00630.00638.00400252800
2009-08-27622.00622.00621.00622.00500310800
2009-08-26632.00632.00620.00620.001000624700
2009-08-25642.00642.00642.00642.0010064200
2009-08-24622.00622.00622.00622.00200124400
2009-08-21625.00625.00620.00620.00800498800
2009-08-20660.00660.00660.00660.00300198000
2009-08-19640.00640.00640.00640.00300192000
2009-08-1800
2009-08-17650.00650.00640.00640.00600387100
2009-08-14647.00660.00640.00660.001300836800
2009-08-13670.00670.00645.00647.0016001040700
2009-08-1200
2009-08-11682.00682.00682.00682.00200136400
2009-08-10700.00703.00673.00681.0033002265900
2009-08-07680.00680.00680.00680.00600408000
2009-08-06700.00700.00690.00690.00300209000
2009-08-05701.00701.00701.00701.00300210300
2009-08-04702.00702.00702.00702.00900631800
2009-08-03714.00715.00710.00710.001200854100
2009-07-31723.00723.00723.00723.0033002385900
2009-07-30701.00710.00700.00701.0023001613000
2009-07-29670.00770.00670.00730.003150023258400
2009-07-28679.00689.00635.00670.00139009241900
2009-07-27689.00689.00660.00689.002440016663500
2009-07-2400
2009-07-2300
2009-07-22589.00589.00589.00589.0010058900
2009-07-21580.00590.00580.00590.00600350400
2009-07-17570.00580.00570.00580.0039002229200
2009-07-16600.00600.00600.00600.00200120000
2009-07-1500
2009-07-14600.00600.00600.00600.00200120000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog